Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 55.02 | 55.24 | 53.87 | 53.91 | 466,808 | -1.09(-1.98%) |
Apr 27, 2012 | 54.60 | 55.47 | 54.06 | 55.00 | 350,897 | +0.44(+0.81%) |
Apr 26, 2012 | 54.31 | 54.91 | 53.82 | 54.56 | 305,625 | +0.05(+0.09%) |
Apr 25, 2012 | 54.33 | 54.90 | 54.33 | 54.51 | 416,528 | +0.90(+1.68%) |
Apr 24, 2012 | 52.24 | 53.61 | 52.14 | 53.61 | 352,109 | +1.26(+2.41%) |
Apr 23, 2012 | 51.40 | 52.41 | 50.88 | 52.35 | 329,337 | +0.08(+0.15%) |
Apr 20, 2012 | 53.06 | 53.15 | 52.11 | 52.27 | 384,946 | -0.23(-0.44%) |
Apr 19, 2012 | 53.89 | 54.33 | 52.03 | 52.50 | 386,536 | -1.52(-2.81%) |
Apr 18, 2012 | 53.20 | 54.35 | 52.66 | 54.02 | 491,662 | +0.61(+1.14%) |
Apr 17, 2012 | 53.54 | 53.85 | 53.17 | 53.41 | 298,061 | +0.35(+0.66%) |
Apr 16, 2012 | 52.87 | 53.24 | 52.11 | 53.06 | 274,369 | +0.58(+1.11%) |
Apr 13, 2012 | 53.37 | 53.37 | 52.48 | 52.48 | 334,924 | -1.07(-2.00%) |
Apr 12, 2012 | 52.39 | 53.96 | 52.37 | 53.55 | 467,285 | +1.29(+2.47%) |
Apr 11, 2012 | 52.34 | 52.53 | 51.72 | 52.26 | 328,570 | +0.53(+1.02%) |
Apr 10, 2012 | 53.24 | 53.41 | 51.71 | 51.73 | 508,068 | -1.62(-3.04%) |
Apr 09, 2012 | 53.36 | 53.71 | 53.15 | 53.35 | 283,416 | -1.23(-2.25%) |
Apr 05, 2012 | 53.61 | 54.68 | 53.21 | 54.58 | 454,146 | +0.57(+1.06%) |
Apr 04, 2012 | 54.14 | 54.14 | 53.11 | 54.01 | 940,430 | -1.64(-2.95%) |
Apr 03, 2012 | 56.00 | 56.00 | 55.44 | 55.65 | 562,581 | -0.36(-0.64%) |
Apr 02, 2012 | 54.33 | 56.21 | 53.84 | 56.01 | 612,891 | +1.43(+2.62%) |
Mar 30, 2012 | 55.04 | 55.37 | 54.48 | 54.58 | 417,099 | +0.02(+0.04%) |
Mar 29, 2012 | 55.00 | 55.13 | 53.60 | 54.56 | 716,186 | -0.93(-1.68%) |
Mar 28, 2012 | 56.62 | 56.71 | 55.40 | 55.49 | 380,341 | -1.17(-2.06%) |
Mar 27, 2012 | 57.46 | 57.60 | 56.63 | 56.66 | 196,079 | -0.83(-1.44%) |
Mar 26, 2012 | 56.91 | 57.53 | 56.54 | 57.49 | 278,248 | +1.29(+2.30%) |
Mar 23, 2012 | 56.93 | 56.94 | 55.84 | 56.20 | 555,628 | -0.76(-1.33%) |
Mar 22, 2012 | 58.05 | 58.05 | 56.62 | 56.96 | 399,180 | -1.80(-3.06%) |
Mar 21, 2012 | 58.98 | 59.28 | 58.15 | 58.76 | 303,768 | -0.01(-0.02%) |
Mar 20, 2012 | 59.50 | 59.50 | 58.52 | 58.77 | 255,718 | -1.22(-2.03%) |
Mar 19, 2012 | 60.05 | 60.62 | 59.88 | 59.99 | 275,890 | -0.28(-0.46%) |
Mar 16, 2012 | 60.06 | 60.35 | 59.46 | 60.27 | 373,904 | +0.42(+0.70%) |
Mar 15, 2012 | 58.52 | 60.23 | 58.10 | 59.85 | 380,416 | +1.08(+1.84%) |
Mar 14, 2012 | 59.50 | 59.74 | 58.65 | 58.77 | 219,342 | -0.68(-1.14%) |
Mar 13, 2012 | 58.63 | 59.48 | 58.25 | 59.45 | 210,404 | +1.32(+2.27%) |
Mar 12, 2012 | 58.65 | 58.65 | 58.05 | 58.13 | 218,235 | -0.51(-0.87%) |
Mar 09, 2012 | 58.68 | 59.47 | 58.31 | 58.64 | 308,021 | +0.06(+0.10%) |
Mar 08, 2012 | 58.18 | 58.72 | 57.35 | 58.58 | 229,362 | +1.14(+1.98%) |
Mar 07, 2012 | 57.48 | 57.59 | 57.04 | 57.44 | 171,914 | +0.23(+0.40%) |
Mar 06, 2012 | 57.84 | 57.84 | 57.12 | 57.21 | 328,080 | -1.33(-2.27%) |
Mar 05, 2012 | 58.18 | 58.80 | 58.08 | 58.54 | 303,636 | +0.13(+0.22%) |
Mar 02, 2012 | 59.65 | 59.70 | 58.00 | 58.41 | 348,433 | -1.23(-2.06%) |
Mar 01, 2012 | 59.62 | 60.46 | 59.28 | 59.64 | 248,426 | +0.22(+0.37%) |
Feb 29, 2012 | 60.58 | 60.90 | 59.31 | 59.42 | 375,706 | -1.12(-1.85%) |
Feb 28, 2012 | 60.33 | 60.78 | 59.94 | 60.54 | 240,548 | +0.11(+0.18%) |
Feb 27, 2012 | 59.64 | 61.07 | 59.43 | 60.43 | 287,352 | +0.18(+0.30%) |
Feb 24, 2012 | 59.69 | 60.52 | 59.50 | 60.25 | 345,037 | +0.53(+0.89%) |
Feb 23, 2012 | 58.80 | 59.82 | 57.95 | 59.72 | 358,218 | +0.76(+1.29%) |
Feb 22, 2012 | 59.54 | 60.04 | 58.95 | 58.96 | 502,542 | -0.53(-0.89%) |
Feb 21, 2012 | 61.07 | 61.07 | 59.33 | 59.49 | 450,365 | -1.63(-2.67%) |
Feb 17, 2012 | 58.76 | 61.50 | 58.76 | 61.12 | 751,802 | +2.14(+3.63%) |
Feb 16, 2012 | 57.53 | 59.04 | 57.53 | 58.98 | 411,320 | +0.91(+1.57%) |
Feb 15, 2012 | 59.15 | 59.65 | 57.75 | 58.07 | 369,828 | -0.93(-1.58%) |
Feb 14, 2012 | 57.76 | 59.10 | 57.46 | 59.00 | 479,538 | +1.25(+2.16%) |
Feb 13, 2012 | 60.68 | 60.85 | 57.50 | 57.75 | 756,857 | -2.27(-3.78%) |
Feb 10, 2012 | 59.60 | 60.68 | 59.50 | 60.02 | 324,474 | -0.54(-0.89%) |
Feb 09, 2012 | 60.84 | 61.04 | 60.11 | 60.56 | 298,330 | -0.47(-0.77%) |
Feb 08, 2012 | 63.88 | 64.50 | 59.15 | 61.03 | 1,158,822 | -2.84(-4.45%) |
Feb 07, 2012 | 64.47 | 64.75 | 63.56 | 63.87 | 454,268 | -0.86(-1.33%) |
Feb 06, 2012 | 65.81 | 65.81 | 64.65 | 64.73 | 181,778 | -1.36(-2.06%) |
Feb 03, 2012 | 65.94 | 66.83 | 65.50 | 66.09 | 306,213 | +1.37(+2.12%) |
Feb 02, 2012 | 63.45 | 64.83 | 63.41 | 64.72 | 418,440 | +1.32(+2.08%) |